Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 124.81 | 125.43 | 124.74 | 124.91 | 131,173 | +0.15(+0.12%) |
Mar 30, 2022 | 123.36 | 124.81 | 123.36 | 124.76 | 102,863 | +0.79(+0.64%) |
Mar 29, 2022 | 123.67 | 124.32 | 123.14 | 123.97 | 134,464 | +0.96(+0.78%) |
Mar 28, 2022 | 122.84 | 123.77 | 122.59 | 123.02 | 97,838 | +0.62(+0.51%) |
Mar 25, 2022 | 123.18 | 123.19 | 121.77 | 122.39 | 119,204 | -1.73(-1.40%) |
Mar 24, 2022 | 123.51 | 124.62 | 123.51 | 124.13 | 66,598 | -0.79(-0.63%) |
Mar 23, 2022 | 123.36 | 124.92 | 123.05 | 124.92 | 100,773 | +1.98(+1.61%) |
Mar 22, 2022 | 123.07 | 123.28 | 122.70 | 122.94 | 177,462 | -1.08(-0.87%) |
Mar 21, 2022 | 124.89 | 125.12 | 123.85 | 124.02 | 75,469 | -2.42(-1.92%) |
Mar 18, 2022 | 125.80 | 126.64 | 125.80 | 126.44 | 61,649 | +1.01(+0.81%) |
Mar 17, 2022 | 126.30 | 126.56 | 124.99 | 125.43 | 154,820 | -0.70(-0.55%) |
Mar 16, 2022 | 125.76 | 126.42 | 124.52 | 126.12 | 91,436 | +0.43(+0.34%) |
Mar 15, 2022 | 126.64 | 126.75 | 125.43 | 125.70 | 129,185 | -0.05(-0.04%) |
Mar 14, 2022 | 126.56 | 126.81 | 125.75 | 125.75 | 117,934 | -2.52(-1.97%) |
Mar 11, 2022 | 127.82 | 128.69 | 127.75 | 128.28 | 293,932 | +0.28(+0.22%) |
Mar 10, 2022 | 128.12 | 128.41 | 127.57 | 128.00 | 129,232 | -1.34(-1.04%) |
Mar 09, 2022 | 129.59 | 129.98 | 128.96 | 129.34 | 114,865 | -0.96(-0.73%) |
Mar 08, 2022 | 130.03 | 130.49 | 129.85 | 130.30 | 121,210 | -1.00(-0.76%) |
Mar 07, 2022 | 131.24 | 132.47 | 131.08 | 131.30 | 97,447 | -1.07(-0.81%) |
Mar 04, 2022 | 132.33 | 132.83 | 131.70 | 132.37 | 117,882 | +1.98(+1.52%) |
Mar 03, 2022 | 129.99 | 130.83 | 129.53 | 130.39 | 72,260 | +1.00(+0.77%) |
Mar 02, 2022 | 131.57 | 131.84 | 129.21 | 129.39 | 191,844 | -3.35(-2.52%) |
Mar 01, 2022 | 131.77 | 133.49 | 131.77 | 132.74 | 148,366 | +1.15(+0.87%) |
Feb 28, 2022 | 130.16 | 131.60 | 130.16 | 131.59 | 230,153 | +2.53(+1.96%) |
Feb 25, 2022 | 128.69 | 129.24 | 128.53 | 129.06 | 96,983 | +0.29(+0.23%) |
Feb 24, 2022 | 130.57 | 130.65 | 128.61 | 128.77 | 82,968 | -0.24(-0.18%) |
Feb 23, 2022 | 129.64 | 129.72 | 128.86 | 129.00 | 57,605 | -1.28(-0.98%) |
Feb 22, 2022 | 129.62 | 130.31 | 129.62 | 130.28 | 108,491 | +0.15(+0.12%) |
Feb 18, 2022 | 130.13 | 0 | +0.80(+0.62%) | |||
Feb 17, 2022 | 128.97 | 129.75 | 128.44 | 129.34 | 142,237 | +0.93(+0.72%) |
Feb 16, 2022 | 128.63 | 128.70 | 127.59 | 128.41 | 69,065 | +0.42(+0.33%) |
Feb 15, 2022 | 128.30 | 128.49 | 127.89 | 127.99 | 165,717 | -1.01(-0.78%) |
Feb 14, 2022 | 129.41 | 129.82 | 128.61 | 129.00 | 173,404 | -1.32(-1.01%) |
Feb 11, 2022 | 129.01 | 130.45 | 128.16 | 130.32 | 344,438 | +1.75(+1.36%) |
Feb 10, 2022 | 129.72 | 129.78 | 128.40 | 128.57 | 103,394 | -1.69(-1.29%) |
Feb 09, 2022 | 130.42 | 130.92 | 130.13 | 130.25 | 124,956 | +0.21(+0.16%) |
Feb 08, 2022 | 130.10 | 130.29 | 129.79 | 130.04 | 126,221 | -0.70(-0.53%) |
Feb 07, 2022 | 130.64 | 130.86 | 130.35 | 130.74 | 123,415 | +0.20(+0.15%) |
Feb 04, 2022 | 131.23 | 131.27 | 130.43 | 130.54 | 133,519 | -1.67(-1.26%) |
Feb 03, 2022 | 131.79 | 132.43 | 132.21 | 215,324 | -0.84(-0.63%) | |
Feb 02, 2022 | 132.72 | 133.96 | 132.72 | 133.05 | 300,992 | +0.58(+0.44%) |
Feb 01, 2022 | 132.74 | 132.91 | 131.97 | 132.47 | 434,601 | -0.39(-0.30%) |
Jan 31, 2022 | 132.52 | 133.19 | 132.86 | 274,526 | -0.37(-0.28%) | |
Jan 28, 2022 | 132.51 | 133.53 | 132.28 | 133.23 | 1,453,780 | +0.18(+0.13%) |
Jan 27, 2022 | 132.49 | 133.41 | 132.43 | 133.06 | 4,818,791 | +1.71(+1.30%) |
Jan 26, 2022 | 132.57 | 132.79 | 131.21 | 131.34 | 130,335 | -1.31(-0.99%) |
Jan 25, 2022 | 133.16 | 133.66 | 132.31 | 132.66 | 119,521 | -0.17(-0.13%) |
Jan 24, 2022 | 134.17 | 134.17 | 132.82 | 132.82 | 94,674 | -0.73(-0.55%) |
Jan 21, 2022 | 133.36 | 133.91 | 132.94 | 133.56 | 64,655 | +1.29(+0.97%) |
Jan 20, 2022 | 131.88 | 132.38 | 131.78 | 132.27 | 59,797 | +0.51(+0.39%) |
Jan 19, 2022 | 131.34 | 132.24 | 131.26 | 131.76 | 45,586 | +0.82(+0.63%) |
Jan 18, 2022 | 131.62 | 131.74 | 130.89 | 130.94 | 80,044 | -1.59(-1.20%) |
Jan 14, 2022 | 132.53 | 0 | -1.48(-1.10%) | |||
Jan 13, 2022 | 133.57 | 134.10 | 133.34 | 134.01 | 88,187 | +0.71(+0.53%) |
Jan 12, 2022 | 133.83 | 133.89 | 133.26 | 133.30 | 40,848 | -0.31(-0.24%) |
Jan 11, 2022 | 133.10 | 133.63 | 133.02 | 133.61 | 105,652 | +0.58(+0.44%) |
Jan 10, 2022 | 132.43 | 133.19 | 132.29 | 133.03 | 85,120 | +0.19(+0.15%) |
Jan 07, 2022 | 133.51 | 133.64 | 132.43 | 132.83 | 47,412 | -0.91(-0.68%) |
Jan 06, 2022 | 133.44 | 133.81 | 133.06 | 133.74 | 58,181 | -0.05(-0.04%) |
Jan 05, 2022 | 134.58 | 134.58 | 133.59 | 133.80 | 45,910 | -0.51(-0.38%) |
Jan 04, 2022 | 134.08 | 134.31 | 133.71 | 134.31 | 72,365 | -0.51(-0.38%) |
Jan 03, 2022 | 136.11 | 136.35 | 134.81 | 134.81 | 392,069 | -2.52(-1.83%) |
Dec 31, 2021 | 137.01 | 137.97 | 136.85 | 137.33 | 51,986 | +0.30(+0.22%) |
Dec 30, 2021 | 136.71 | 137.05 | 136.15 | 137.03 | 98,924 | +0.82(+0.60%) |
Dec 29, 2021 | 136.47 | 136.72 | 136.01 | 136.21 | 100,749 | -1.27(-0.92%) |
Dec 28, 2021 | 138.29 | 138.39 | 137.33 | 137.48 | 52,137 | -0.27(-0.19%) |
Dec 27, 2021 | 137.61 | 137.94 | 137.54 | 137.75 | 88,564 | +0.02(+0.01%) |
Dec 23, 2021 | 138.37 | 138.37 | 137.39 | 137.73 | 94,745 | -0.79(-0.57%) |
Dec 22, 2021 | 138.67 | 138.67 | 138.09 | 138.52 | 37,455 | +0.47(+0.34%) |
Dec 21, 2021 | 137.53 | 138.06 | 136.95 | 138.04 | 65,645 | -0.40(-0.29%) |
Dec 20, 2021 | 139.17 | 139.37 | 138.34 | 138.44 | 60,921 | -0.69(-0.50%) |
Dec 17, 2021 | 139.07 | 139.39 | 138.85 | 139.14 | 64,870 | +1.06(+0.77%) |
Dec 16, 2021 | 137.96 | 138.67 | 137.96 | 138.07 | 41,602 | -0.13(-0.09%) |
Dec 15, 2021 | 138.07 | 138.97 | 137.99 | 138.20 | 47,815 | -0.73(-0.53%) |
Dec 14, 2021 | 138.74 | 139.13 | 138.02 | 138.93 | 103,890 | -0.26(-0.19%) |
Dec 13, 2021 | 138.71 | 139.30 | 138.59 | 139.19 | 67,775 | +1.36(+0.99%) |
Dec 10, 2021 | 138.46 | 138.67 | 137.78 | 137.83 | 50,502 | +0.05(+0.03%) |
Dec 09, 2021 | 137.78 | 138.27 | 137.34 | 137.78 | 49,078 | +0.51(+0.37%) |
Dec 08, 2021 | 138.22 | 138.26 | 137.25 | 137.27 | 63,480 | -1.34(-0.97%) |
Dec 07, 2021 | 138.90 | 139.34 | 138.40 | 138.61 | 84,664 | -0.62(-0.44%) |
Dec 06, 2021 | 140.45 | 140.62 | 139.03 | 139.23 | 66,448 | -1.35(-0.96%) |
Dec 03, 2021 | 138.84 | 141.06 | 138.68 | 140.58 | 59,109 | +1.21(+0.87%) |
Dec 02, 2021 | 139.72 | 139.74 | 138.72 | 139.37 | 60,119 | -0.04(-0.03%) |
Dec 01, 2021 | 138.26 | 139.41 | 137.76 | 139.41 | 274,528 | +0.23(+0.17%) |
Nov 30, 2021 | 138.53 | 139.18 | 138.52 | 139.18 | 77,569 | +1.76(+1.28%) |
Nov 29, 2021 | 136.52 | 137.56 | 136.48 | 137.41 | 88,886 | -0.49(-0.35%) |
Nov 26, 2021 | 137.07 | 138.11 | 137.00 | 137.90 | 41,586 | +2.46(+1.82%) |
Nov 24, 2021 | 134.26 | 135.48 | 134.15 | 135.44 | 37,256 | +1.41(+1.05%) |
Nov 23, 2021 | 135.10 | 135.14 | 134.03 | 134.03 | 163,669 | -1.64(-1.21%) |
Nov 22, 2021 | 136.29 | 136.41 | 135.27 | 135.67 | 33,631 | -1.43(-1.04%) |
Nov 19, 2021 | 136.64 | 137.32 | 136.64 | 137.10 | 156,033 | +1.09(+0.80%) |
Nov 18, 2021 | 135.38 | 136.03 | 135.38 | 136.01 | 35,720 | +0.48(+0.35%) |
Nov 17, 2021 | 134.39 | 135.64 | 134.39 | 135.53 | 32,977 | +0.73(+0.54%) |
Nov 16, 2021 | 135.18 | 135.69 | 134.70 | 134.80 | 79,114 | -0.24(-0.18%) |
Nov 15, 2021 | 136.27 | 136.27 | 134.88 | 135.04 | 32,796 | -1.44(-1.06%) |
Nov 12, 2021 | 136.92 | 137.14 | 136.14 | 136.48 | 52,122 | -0.07(-0.05%) |
Nov 11, 2021 | 136.91 | 137.02 | 136.52 | 136.55 | 27,434 | -0.36(-0.26%) |
Nov 10, 2021 | 138.81 | 136.91 | 71,305 | -1.91(-1.37%) | ||
Nov 09, 2021 | 138.83 | 139.34 | 138.68 | 138.82 | 30,937 | +1.09(+0.79%) |
Nov 08, 2021 | 137.88 | 137.95 | 137.60 | 137.74 | 47,494 | -0.37(-0.27%) |
Nov 05, 2021 | 137.79 | 138.37 | 137.44 | 138.10 | 75,760 | +1.50(+1.10%) |
Nov 04, 2021 | 135.67 | 136.87 | 135.67 | 136.60 | 93,414 | +1.34(+0.99%) |
Nov 03, 2021 | 136.97 | 137.08 | 135.26 | 135.26 | 74,779 | -1.07(-0.78%) |
Nov 02, 2021 | 135.85 | 136.64 | 135.85 | 136.33 | 75,566 | +0.51(+0.37%) |
Nov 01, 2021 | 135.14 | 135.91 | 135.11 | 135.82 | 385,779 | -0.40(-0.29%) |
Oct 29, 2021 | 135.47 | 136.54 | 135.43 | 136.22 | 89,981 | +0.14(+0.10%) |
Oct 28, 2021 | 136.38 | 136.78 | 136.06 | 136.09 | 90,275 | -1.04(-0.76%) |
Oct 27, 2021 | 136.30 | 137.46 | 135.97 | 137.13 | 69,904 | +1.92(+1.42%) |
Oct 26, 2021 | 134.86 | 135.21 | 135.21 | 48,051 | +0.77(+0.57%) | |
Oct 25, 2021 | 134.27 | 134.68 | 134.27 | 134.44 | 67,500 | -0.08(-0.06%) |
Oct 22, 2021 | 134.04 | 134.75 | 134.01 | 134.52 | 43,011 | +1.21(+0.91%) |
Oct 21, 2021 | 133.83 | 133.94 | 133.31 | 133.31 | 218,270 | -0.44(-0.33%) |
Oct 20, 2021 | 134.05 | 134.37 | 133.63 | 133.75 | 47,645 | -0.56(-0.42%) |
Oct 19, 2021 | 134.99 | 135.07 | 134.26 | 134.32 | 103,735 | -1.41(-1.04%) |
Oct 18, 2021 | 135.17 | 135.94 | 135.00 | 135.73 | 86,631 | +0.22(+0.16%) |
Oct 15, 2021 | 135.61 | 135.61 | 135.24 | 135.50 | 58,658 | -0.88(-0.65%) |
Oct 14, 2021 | 135.97 | 136.43 | 135.75 | 136.39 | 93,291 | +0.32(+0.24%) |
Oct 13, 2021 | 135.43 | 136.16 | 135.43 | 136.07 | 45,599 | +1.00(+0.74%) |
Oct 12, 2021 | 134.08 | 135.08 | 133.97 | 135.07 | 119,151 | +2.06(+1.54%) |
Oct 11, 2021 | 133.35 | 133.57 | 133.02 | 133.02 | 30,442 | -0.65(-0.48%) |
Oct 08, 2021 | 133.97 | 133.97 | 133.39 | 133.66 | 40,669 | -0.64(-0.47%) |
Oct 07, 2021 | 134.60 | 134.70 | 134.19 | 134.30 | 49,075 | -1.16(-0.86%) |
Oct 06, 2021 | 135.40 | 135.64 | 135.25 | 135.46 | 44,569 | +0.39(+0.29%) |
Oct 05, 2021 | 135.62 | 135.69 | 134.82 | 135.07 | 54,924 | -0.89(-0.66%) |
Oct 04, 2021 | 135.82 | 136.31 | 135.62 | 135.97 | 39,753 | -0.22(-0.16%) |
Oct 01, 2021 | 135.77 | 136.24 | 135.49 | 136.19 | 148,277 | +0.84(+0.62%) |
Sep 30, 2021 | 135.04 | 135.42 | 134.82 | 135.35 | 72,721 | +0.05(+0.04%) |
Sep 29, 2021 | 135.69 | 136.11 | 134.91 | 135.29 | 94,587 | +0.15(+0.11%) |
Sep 28, 2021 | 135.28 | 135.76 | 134.95 | 135.15 | 44,813 | -1.58(-1.16%) |
Sep 27, 2021 | 136.48 | 137.01 | 136.44 | 136.73 | 71,556 | -0.58(-0.42%) |
Sep 24, 2021 | 137.79 | 137.79 | 137.14 | 137.31 | 27,882 | -1.01(-0.73%) |
Sep 23, 2021 | 139.75 | 139.80 | 138.16 | 138.32 | 74,635 | -2.42(-1.72%) |
Sep 22, 2021 | 140.13 | 140.75 | 140.07 | 140.74 | 65,052 | +0.70(+0.50%) |
Sep 21, 2021 | 140.01 | 140.16 | 139.79 | 140.04 | 98,446 | -0.04(-0.03%) |
Sep 20, 2021 | 139.78 | 140.36 | 139.59 | 140.08 | 137,573 | +1.26(+0.91%) |
Sep 17, 2021 | 138.87 | 138.89 | 138.45 | 138.82 | 37,883 | -0.62(-0.44%) |
Sep 16, 2021 | 139.29 | 139.76 | 139.13 | 139.44 | 57,371 | -0.55(-0.39%) |
Sep 15, 2021 | 140.50 | 140.58 | 139.68 | 139.99 | 34,617 | -0.47(-0.33%) |
Sep 14, 2021 | 139.54 | 140.84 | 139.49 | 140.46 | 48,394 | +1.19(+0.85%) |
Sep 13, 2021 | 139.10 | 139.38 | 139.09 | 139.27 | 22,913 | +0.56(+0.41%) |
Sep 10, 2021 | 139.10 | 139.19 | 138.56 | 138.71 | 36,435 | -0.87(-0.63%) |
Sep 09, 2021 | 138.56 | 139.78 | 138.39 | 139.58 | 42,020 | +1.12(+0.81%) |
Sep 08, 2021 | 138.16 | 138.62 | 138.00 | 138.46 | 173,591 | +0.83(+0.60%) |
Sep 07, 2021 | 137.90 | 138.03 | 137.39 | 137.63 | 51,720 | -0.91(-0.66%) |
Sep 03, 2021 | 138.61 | 138.67 | 138.42 | 138.54 | 323,713 | -0.88(-0.63%) |
Sep 02, 2021 | 139.39 | 139.48 | 139.00 | 139.43 | 62,318 | +0.30(+0.22%) |
Sep 01, 2021 | 139.41 | 139.41 | 138.82 | 139.12 | 130,612 | +0.22(+0.16%) |
Aug 31, 2021 | 139.41 | 139.64 | 138.63 | 138.90 | 45,629 | -0.67(-0.48%) |
Aug 30, 2021 | 139.03 | 139.58 | 138.90 | 139.57 | 53,026 | +0.40(+0.29%) |
Aug 27, 2021 | 138.51 | 139.17 | 138.40 | 139.17 | 47,443 | +0.76(+0.55%) |
Aug 26, 2021 | 138.15 | 138.56 | 137.92 | 138.40 | 31,546 | +0.11(+0.08%) |
Aug 25, 2021 | 139.28 | 139.29 | 138.07 | 138.29 | 64,997 | -1.05(-0.75%) |
Aug 24, 2021 | 139.40 | 139.79 | 139.32 | 139.34 | 30,414 | -0.79(-0.56%) |
Aug 23, 2021 | 140.07 | 140.16 | 139.87 | 140.13 | 78,200 | -0.05(-0.03%) |
Aug 20, 2021 | 140.28 | 140.39 | 139.88 | 140.18 | 28,890 | +0.01(+0.01%) |
Aug 19, 2021 | 140.04 | 140.21 | 139.68 | 140.17 | 67,204 | +0.86(+0.62%) |
Aug 18, 2021 | 138.91 | 139.34 | 138.67 | 139.30 | 59,126 | +0.11(+0.08%) |
Aug 17, 2021 | 138.95 | 139.48 | 138.89 | 139.19 | 108,058 | +0.10(+0.07%) |
Aug 16, 2021 | 139.23 | 139.77 | 138.99 | 139.10 | 114,684 | +0.42(+0.30%) |
Aug 13, 2021 | 137.54 | 138.68 | 137.54 | 138.68 | 147,610 | +1.54(+1.13%) |
Aug 12, 2021 | 137.00 | 137.29 | 136.70 | 137.13 | 45,064 | -0.15(-0.11%) |
Aug 11, 2021 | 137.27 | 137.73 | 136.87 | 137.28 | 136,237 | -0.08(-0.06%) |
Aug 10, 2021 | 138.05 | 138.05 | 137.29 | 137.37 | 2,390,381 | -0.39(-0.29%) |
Aug 09, 2021 | 138.53 | 138.78 | 137.76 | 137.76 | 106,865 | -0.34(-0.25%) |
Aug 06, 2021 | 138.60 | 138.88 | 138.10 | 138.10 | 60,934 | -1.93(-1.38%) |
Aug 05, 2021 | 140.49 | 140.49 | 139.92 | 140.03 | 73,808 | -0.72(-0.51%) |
Aug 04, 2021 | 141.09 | 141.20 | 139.81 | 140.75 | 121,592 | +0.38(+0.27%) |
Aug 03, 2021 | 140.37 | 140.71 | 140.18 | 140.37 | 187,434 | +0.12(+0.09%) |
Aug 02, 2021 | 139.41 | 140.72 | 139.25 | 140.25 | 271,872 | +1.05(+0.76%) |
Jul 30, 2021 | 138.91 | 139.29 | 138.88 | 139.20 | 60,141 | +0.60(+0.43%) |
Jul 29, 2021 | 138.56 | 138.78 | 138.35 | 138.60 | 67,011 | -0.70(-0.50%) |
Jul 28, 2021 | 138.62 | 139.30 | 138.25 | 139.30 | 172,210 | +0.05(+0.03%) |
Jul 27, 2021 | 139.12 | 139.31 | 138.90 | 139.25 | 161,420 | +1.15(+0.83%) |
Jul 26, 2021 | 138.72 | 138.72 | 137.96 | 138.10 | 280,406 | -0.28(-0.21%) |
Jul 23, 2021 | 137.85 | 138.45 | 137.85 | 138.39 | 1,128,588 | -0.66(-0.48%) |
Jul 22, 2021 | 138.00 | 139.23 | 138.00 | 139.05 | 175,554 | +0.95(+0.69%) |
Jul 21, 2021 | 138.39 | 138.39 | 137.56 | 138.10 | 169,168 | -1.44(-1.03%) |
Jul 20, 2021 | 141.29 | 141.34 | 139.41 | 139.54 | 164,374 | -0.84(-0.60%) |
Jul 19, 2021 | 139.97 | 140.71 | 139.91 | 140.37 | 117,610 | +2.35(+1.70%) |
Jul 16, 2021 | 137.39 | 138.05 | 137.39 | 138.02 | 93,913 | -0.17(-0.13%) |
Jul 15, 2021 | 137.87 | 138.34 | 137.19 | 138.20 | 38,966 | +1.15(+0.84%) |
Jul 14, 2021 | 136.54 | 137.10 | 136.28 | 137.05 | 98,720 | +1.24(+0.91%) |
Jul 13, 2021 | 137.00 | 137.29 | 135.54 | 135.81 | 88,113 | -0.82(-0.60%) |
Jul 12, 2021 | 137.20 | 137.22 | 136.56 | 136.63 | 194,469 | -0.15(-0.11%) |
Jul 09, 2021 | 137.00 | 137.07 | 136.77 | 136.77 | 41,924 | -1.56(-1.13%) |
Jul 08, 2021 | 138.42 | 138.89 | 137.98 | 138.34 | 247,615 | +0.58(+0.42%) |
Jul 07, 2021 | 137.34 | 138.06 | 137.23 | 137.76 | 40,609 | +1.03(+0.75%) |
Jul 06, 2021 | 135.99 | 136.92 | 135.94 | 136.73 | 93,682 | +1.43(+1.06%) |
Jul 02, 2021 | 134.90 | 135.39 | 134.75 | 135.29 | 35,176 | +0.59(+0.44%) |
Jul 01, 2021 | 134.69 | 134.89 | 134.32 | 134.71 | 142,683 | -0.00(-0.00%) |
Jun 30, 2021 | 134.73 | 135.27 | 134.71 | 134.71 | 48,175 | +0.43(+0.32%) |
Jun 29, 2021 | 134.01 | 134.29 | 133.93 | 134.28 | 115,659 | +0.18(+0.14%) |
Jun 28, 2021 | 133.70 | 134.32 | 133.70 | 134.10 | 29,803 | +0.94(+0.70%) |
Jun 25, 2021 | 134.03 | 134.06 | 132.74 | 133.16 | 17,439 | -0.98(-0.73%) |
Jun 24, 2021 | 134.07 | 134.36 | 134.02 | 134.14 | 25,862 | +0.15(+0.11%) |
Jun 23, 2021 | 133.95 | 134.22 | 133.67 | 134.00 | 34,481 | -0.27(-0.20%) |
Jun 22, 2021 | 133.19 | 134.31 | 133.19 | 134.26 | 34,703 | +0.21(+0.16%) |
Jun 21, 2021 | 134.68 | 134.68 | 133.88 | 134.05 | 19,439 | -1.48(-1.10%) |
Jun 18, 2021 | 134.37 | 135.55 | 134.30 | 135.53 | 29,403 | +2.02(+1.51%) |
Jun 17, 2021 | 132.71 | 134.69 | 132.58 | 133.52 | 36,912 | +1.50(+1.14%) |
Jun 16, 2021 | 132.76 | 132.89 | 131.71 | 132.01 | 54,799 | -0.50(-0.37%) |
Jun 15, 2021 | 132.26 | 132.51 | 132.20 | 132.51 | 34,731 | -0.06(-0.05%) |
Jun 14, 2021 | 133.18 | 133.18 | 132.37 | 132.57 | 25,402 | -0.76(-0.57%) |
Jun 11, 2021 | 133.37 | 133.42 | 133.03 | 133.34 | 36,147 | -0.25(-0.18%) |
Jun 10, 2021 | 132.27 | 133.61 | 132.17 | 133.58 | 25,390 | +0.75(+0.57%) |
Jun 09, 2021 | 132.94 | 133.16 | 132.55 | 132.83 | 17,350 | +0.82(+0.62%) |
Jun 08, 2021 | 132.21 | 132.21 | 131.92 | 132.01 | 36,662 | +0.66(+0.50%) |
Jun 07, 2021 | 131.43 | 131.47 | 131.26 | 131.35 | 81,236 | -0.21(-0.16%) |
Jun 04, 2021 | 130.75 | 131.57 | 130.74 | 131.57 | 21,203 | +1.37(+1.05%) |
Jun 03, 2021 | 130.50 | 130.50 | 130.08 | 130.20 | 20,972 | -0.35(-0.27%) |
Jun 02, 2021 | 130.49 | 130.72 | 130.42 | 130.55 | 55,124 | +0.22(+0.17%) |
Jun 01, 2021 | 130.15 | 130.37 | 129.63 | 130.33 | 231,141 | -0.22(-0.17%) |
May 28, 2021 | 130.56 | 131.00 | 130.46 | 130.55 | 156,298 | -0.13(-0.10%) |
May 27, 2021 | 130.57 | 130.69 | 130.21 | 130.68 | 30,168 | -0.50(-0.38%) |
May 26, 2021 | 131.41 | 131.57 | 130.93 | 131.19 | 59,736 | -0.16(-0.12%) |
May 25, 2021 | 130.65 | 131.38 | 130.65 | 131.34 | 51,937 | +0.99(+0.76%) |
May 24, 2021 | 130.27 | 130.63 | 130.19 | 130.35 | 621,440 | +0.35(+0.27%) |
May 21, 2021 | 129.98 | 130.00 | 129.57 | 130.00 | 152,191 | +0.32(+0.25%) |
May 20, 2021 | 129.24 | 129.78 | 129.17 | 129.68 | 41,778 | +0.88(+0.68%) |
May 19, 2021 | 129.14 | 129.73 | 128.33 | 128.80 | 79,577 | -0.42(-0.32%) |
May 18, 2021 | 128.26 | 129.22 | 128.26 | 129.22 | 25,432 | +0.38(+0.29%) |
May 17, 2021 | 129.50 | 129.65 | 128.84 | 128.84 | 47,648 | -0.88(-0.68%) |
May 14, 2021 | 129.41 | 129.72 | 129.17 | 129.72 | 21,221 | +0.74(+0.58%) |
May 13, 2021 | 128.91 | 129.34 | 128.82 | 128.98 | 33,748 | +0.27(+0.21%) |
May 12, 2021 | 129.32 | 129.49 | 128.62 | 128.70 | 83,048 | -1.18(-0.91%) |
May 11, 2021 | 130.03 | 130.17 | 129.79 | 129.88 | 53,385 | -0.65(-0.50%) |
May 10, 2021 | 131.19 | 131.41 | 130.42 | 130.53 | 98,948 | -0.75(-0.57%) |
May 07, 2021 | 131.91 | 132.26 | 131.10 | 131.28 | 50,064 | -0.47(-0.35%) |
May 06, 2021 | 131.27 | 131.90 | 131.21 | 131.75 | 58,982 | +0.30(+0.23%) |
May 05, 2021 | 131.05 | 131.63 | 131.04 | 131.45 | 59,440 | +0.17(+0.13%) |
May 04, 2021 | 131.50 | 132.00 | 131.19 | 131.28 | 155,491 | +0.45(+0.34%) |
May 03, 2021 | 130.88 | 131.65 | 130.68 | 130.83 | 955,965 | +0.35(+0.27%) |
Apr 30, 2021 | 130.64 | 130.79 | 130.27 | 130.48 | 551,611 | -0.06(-0.04%) |
Apr 29, 2021 | 129.77 | 130.53 | 129.59 | 130.53 | 132,039 | -0.32(-0.24%) |
Apr 28, 2021 | 130.61 | 130.86 | 130.15 | 130.85 | 29,286 | +0.14(+0.11%) |
Apr 27, 2021 | 131.41 | 131.54 | 130.57 | 130.71 | 111,690 | -1.02(-0.78%) |
Apr 26, 2021 | 131.71 | 132.02 | 131.65 | 131.73 | 57,733 | +0.06(+0.05%) |
Apr 23, 2021 | 131.92 | 131.92 | 131.24 | 131.67 | 42,322 | -0.16(-0.12%) |
Apr 22, 2021 | 131.71 | 131.91 | 131.05 | 131.82 | 42,888 | +0.39(+0.29%) |
Apr 21, 2021 | 131.34 | 131.54 | 131.05 | 131.44 | 18,952 | +0.13(+0.10%) |
Apr 20, 2021 | 130.40 | 131.43 | 130.40 | 131.30 | 76,659 | +0.58(+0.44%) |
Apr 19, 2021 | 130.57 | 131.03 | 130.49 | 130.72 | 37,082 | -0.28(-0.21%) |
Apr 16, 2021 | 130.65 | 131.33 | 130.63 | 131.00 | 101,048 | -0.54(-0.41%) |
Apr 15, 2021 | 130.97 | 132.14 | 130.97 | 131.54 | 60,990 | +1.60(+1.23%) |
Apr 14, 2021 | 129.97 | 130.06 | 129.68 | 129.94 | 71,606 | -0.33(-0.25%) |
Apr 13, 2021 | 129.57 | 130.46 | 129.57 | 130.27 | 76,572 | +0.72(+0.56%) |
Apr 12, 2021 | 129.63 | 129.65 | 129.36 | 129.54 | 31,379 | -0.27(-0.20%) |
Apr 09, 2021 | 129.64 | 130.16 | 129.47 | 129.81 | 46,040 | -0.07(-0.06%) |
Apr 08, 2021 | 129.47 | 129.89 | 129.47 | 129.88 | 35,585 | +0.72(+0.56%) |
Apr 07, 2021 | 129.45 | 129.81 | 129.02 | 129.16 | 126,465 | -0.43(-0.33%) |
Apr 06, 2021 | 129.16 | 129.75 | 129.12 | 129.59 | 60,239 | +0.70(+0.55%) |
Apr 05, 2021 | 128.80 | 128.89 | 128.32 | 128.89 | 83,008 | -0.62(-0.48%) |